Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
3.590
+0.240 (7.16%)
At close: Jun 6, 2025, 4:00 PM
3.630
+0.040 (1.11%)
After-hours: Jun 6, 2025, 7:57 PM EDT
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.35 | 3.85 | 3.32 | 3.59 | 3.59 | 7.16% | 992,771 |
| Jun 5, 2025 | 3.40 | 3.54 | 3.25 | 3.35 | 3.35 | -1.76% | 742,125 |
| Jun 4, 2025 | 3.43 | 3.77 | 3.39 | 3.41 | 3.41 | -1.16% | 561,559 |
| Jun 3, 2025 | 3.30 | 3.77 | 3.25 | 3.45 | 3.45 | 4.86% | 1,712,227 |
| Jun 2, 2025 | 3.60 | 3.60 | 3.26 | 3.29 | 3.29 | -6.00% | 1,315,157 |
| May 30, 2025 | 3.84 | 3.97 | 3.50 | 3.50 | 3.50 | -10.49% | 1,143,814 |
| May 29, 2025 | 4.00 | 4.10 | 3.75 | 3.91 | 3.91 | -0.76% | 1,188,834 |
| May 28, 2025 | 4.42 | 4.43 | 3.73 | 3.94 | 3.94 | -11.46% | 1,695,905 |
| May 27, 2025 | 4.80 | 4.94 | 4.21 | 4.45 | 4.45 | -8.72% | 1,352,540 |
| May 23, 2025 | 4.88 | 4.98 | 4.69 | 4.88 | 4.88 | 0.72% | 1,050,378 |
| May 22, 2025 | 4.59 | 5.08 | 4.29 | 4.84 | 4.84 | 1.26% | 1,841,537 |
| May 21, 2025 | 4.95 | 6.14 | 4.45 | 4.78 | 4.78 | -2.05% | 3,173,504 |
| May 20, 2025 | 5.91 | 5.91 | 4.84 | 4.88 | 4.88 | -17.98% | 1,901,530 |
| May 19, 2025 | 5.63 | 6.19 | 5.51 | 5.95 | 5.95 | 5.87% | 557,970 |
| May 16, 2025 | 5.34 | 5.90 | 5.12 | 5.62 | 5.62 | 5.05% | 682,580 |
| May 15, 2025 | 4.49 | 5.45 | 4.32 | 5.35 | 5.35 | 18.63% | 1,107,489 |
| May 14, 2025 | 4.74 | 4.74 | 4.31 | 4.51 | 4.51 | 1.12% | 751,739 |
| May 13, 2025 | 5.24 | 5.29 | 4.39 | 4.46 | 4.46 | -15.05% | 542,498 |
| May 12, 2025 | 5.31 | 5.49 | 5.00 | 5.25 | 5.25 | 4.37% | 296,116 |
| May 9, 2025 | 5.34 | 5.52 | 4.94 | 5.03 | 5.03 | -5.45% | 322,790 |
| May 8, 2025 | 4.85 | 5.46 | 4.73 | 5.32 | 5.32 | 11.06% | 748,418 |
| May 7, 2025 | 4.68 | 4.88 | 4.28 | 4.79 | 4.79 | 10.11% | 901,397 |
| May 6, 2025 | 4.34 | 4.55 | 4.11 | 4.35 | 4.35 | -1.14% | 355,306 |
| May 5, 2025 | 4.53 | 5.48 | 4.16 | 4.40 | 4.40 | -4.14% | 796,200 |
| May 2, 2025 | 3.83 | 4.84 | 3.82 | 4.59 | 4.59 | 19.84% | 906,667 |
| May 1, 2025 | 4.05 | 4.25 | 3.79 | 3.83 | 3.83 | -7.49% | 246,878 |
| Apr 30, 2025 | 4.23 | 4.48 | 4.08 | 4.14 | 4.14 | -4.39% | 179,467 |
| Apr 29, 2025 | 4.10 | 4.56 | 4.02 | 4.33 | 4.33 | 5.10% | 335,568 |
| Apr 28, 2025 | 4.30 | 4.41 | 4.12 | 4.12 | 4.12 | -3.74% | 130,588 |
| Apr 25, 2025 | 4.29 | 4.49 | 4.16 | 4.28 | 4.28 | -0.70% | 181,491 |
| Apr 24, 2025 | 4.69 | 4.93 | 4.28 | 4.31 | 4.31 | -8.49% | 533,513 |
| Apr 23, 2025 | 5.10 | 5.48 | 4.70 | 4.71 | 4.71 | -5.23% | 287,204 |
| Apr 22, 2025 | 4.82 | 5.03 | 4.65 | 4.97 | 4.97 | 5.74% | 329,094 |
| Apr 21, 2025 | 4.90 | 5.03 | 4.65 | 4.70 | 4.70 | -6.00% | 212,286 |
| Apr 17, 2025 | 5.04 | 5.31 | 4.85 | 5.00 | 5.00 | -1.38% | 289,149 |
| Apr 16, 2025 | 5.00 | 5.27 | 4.85 | 5.07 | 5.07 | -0.78% | 258,453 |
| Apr 15, 2025 | 5.33 | 5.65 | 4.91 | 5.11 | 5.11 | -5.19% | 354,609 |
| Apr 14, 2025 | 6.48 | 6.51 | 5.02 | 5.39 | 5.39 | -16.82% | 568,332 |
| Apr 11, 2025 | 7.06 | 7.38 | 6.10 | 6.48 | 6.48 | -5.12% | 302,590 |
| Apr 10, 2025 | 7.85 | 7.94 | 6.61 | 6.83 | 6.83 | -15.05% | 329,907 |
| Apr 9, 2025 | 7.11 | 8.45 | 6.70 | 8.04 | 8.04 | 8.65% | 576,256 |
| Apr 8, 2025 | 9.63 | 9.73 | 6.69 | 7.40 | 7.40 | -26.51% | 886,499 |
| Apr 7, 2025 | 9.98 | 10.36 | 7.36 | 10.07 | 10.07 | 0.20% | 771,291 |
| Apr 4, 2025 | 8.48 | 10.49 | 8.45 | 10.05 | 10.05 | 17.68% | 841,681 |
| Apr 3, 2025 | 8.72 | 9.70 | 7.66 | 8.54 | 8.54 | -13.21% | 596,148 |
| Apr 2, 2025 | 7.07 | 10.42 | 7.01 | 9.84 | 9.84 | 35.91% | 2,790,022 |
| Apr 1, 2025 | 6.18 | 7.25 | 6.17 | 7.24 | 7.24 | 17.92% | 1,125,324 |
| Mar 31, 2025 | 5.65 | 6.14 | 5.07 | 6.14 | 6.14 | 8.87% | 696,455 |
| Mar 28, 2025 | 4.71 | 6.00 | 4.71 | 5.64 | 5.64 | 20.00% | 1,629,138 |
| Mar 27, 2025 | 4.66 | 5.05 | 4.29 | 4.70 | 4.70 | -4.47% | 762,067 |